Privia Health Group

PRVA
🏛️ usa →
23.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.56 22.75 21.97 22.71 0.6M
2022-12-29 23.28 23.39 22.80 22.83 0.4M
2022-12-28 23.08 23.21 22.59 22.90 0.6M
2022-12-27 23.30 23.35 22.67 23.18 0.4M
2022-12-23 23.61 23.68 23.15 23.40 0.4M
2022-12-22 23.60 23.82 23.14 23.72 0.5M
2022-12-21 23.33 23.97 23.07 23.82 0.6M
2022-12-20 23.11 23.57 22.75 23.26 0.6M
2022-12-19 23.73 23.79 23.11 23.28 0.7M
2022-12-16 24.67 24.67 23.77 23.81 1.3M
2022-12-15 24.94 25.26 24.02 24.22 0.7M
2022-12-14 25.45 25.82 24.43 25.23 0.8M
2022-12-13 24.69 25.90 24.49 25.50 1.2M
2022-12-12 23.02 24.37 22.88 24.09 0.7M
2022-12-09 23.43 23.63 22.85 23.01 0.4M
2022-12-08 23.31 23.70 22.62 23.13 0.8M
2022-12-07 22.90 23.24 22.43 22.58 0.6M
2022-12-06 23.39 23.72 22.67 22.86 0.6M
2022-12-05 23.71 24.17 23.18 23.52 0.7M
2022-12-02 24.09 24.42 23.38 23.92 0.6M
2022-12-01 24.03 24.82 24.03 24.17 0.9M
2022-11-30 22.35 23.95 22.35 23.93 1.2M
2022-11-29 22.69 23.04 22.26 22.29 0.8M
2022-11-28 22.98 23.58 22.55 22.70 0.7M
2022-11-25 22.56 22.97 22.46 22.92 0.2M
2022-11-23 22.82 23.58 22.68 22.80 0.9M
2022-11-22 22.86 23.14 22.52 22.78 1.3M
2022-11-21 23.48 23.48 22.45 22.82 1.2M
2022-11-18 23.90 23.90 23.01 23.69 1.3M
2022-11-17 23.90 24.11 22.80 23.60 4.0M
2022-11-16 26.19 26.21 23.77 23.96 1.7M
2022-11-15 28.00 28.51 26.81 27.06 1.0M
2022-11-14 27.00 27.57 26.36 27.49 1.1M
2022-11-11 28.17 28.68 26.75 26.84 1.2M
2022-11-10 26.03 30.17 25.64 28.53 2.0M
2022-11-09 28.15 28.21 25.23 25.49 2.1M
2022-11-08 28.23 29.15 27.69 28.36 0.7M
2022-11-07 28.50 29.25 28.34 28.41 0.9M
2022-11-04 30.42 30.42 28.15 28.54 1.1M
2022-11-03 31.57 31.78 29.90 30.00 0.9M
2022-11-02 32.44 33.49 31.54 32.11 0.6M
2022-11-01 33.62 34.02 32.46 32.69 0.5M
2022-10-31 32.20 33.59 32.18 33.48 0.7M
2022-10-28 32.71 33.03 32.20 32.74 0.5M
2022-10-27 33.32 33.68 32.52 32.88 0.6M
2022-10-26 32.54 34.04 32.53 33.47 0.5M
2022-10-25 32.30 33.22 32.20 32.70 0.7M
2022-10-24 32.39 32.54 31.63 32.22 0.4M
2022-10-21 32.59 32.66 31.69 32.09 0.5M
2022-10-20 32.64 33.41 32.37 32.65 0.6M
2022-10-19 33.85 33.85 32.37 32.80 0.7M
2022-10-18 34.35 34.89 33.78 34.07 0.5M
2022-10-17 33.80 35.00 33.34 33.77 0.7M
2022-10-14 35.09 35.09 32.88 33.41 0.6M
2022-10-13 34.44 35.54 34.05 35.16 0.6M
2022-10-12 35.47 35.71 34.58 35.06 1.0M
2022-10-11 34.58 35.98 33.80 35.49 0.9M
2022-10-10 34.26 34.46 33.37 34.21 0.6M
2022-10-07 34.76 34.80 33.20 34.17 0.9M
2022-10-06 35.95 36.55 35.09 35.22 0.4M
2022-10-05 34.90 36.17 34.56 35.91 0.8M
2022-10-04 34.97 35.70 34.46 35.48 1.1M
2022-10-03 34.04 34.71 33.05 34.61 0.7M
2022-09-30 34.07 35.04 33.71 34.06 0.9M
2022-09-29 34.95 35.06 33.87 34.18 0.6M
2022-09-28 34.21 35.74 33.88 35.38 0.6M
2022-09-27 33.52 34.47 33.24 34.13 0.5M
2022-09-26 33.97 34.59 32.82 33.44 1.1M
2022-09-23 34.29 34.86 33.37 34.41 1.1M
2022-09-22 37.00 37.02 33.28 34.66 2.5M
2022-09-21 37.36 37.98 36.55 37.01 0.8M
2022-09-20 37.81 37.81 36.89 37.16 0.7M
2022-09-19 39.12 39.50 36.78 37.79 1.1M
2022-09-16 41.28 41.28 39.05 39.88 2.6M
2022-09-15 42.01 43.85 41.01 42.02 0.7M
2022-09-14 41.05 42.85 40.78 42.53 0.6M
2022-09-13 41.51 43.23 40.60 41.01 0.8M
2022-09-12 41.21 42.43 40.29 42.20 0.7M
2022-09-09 42.26 42.69 40.78 41.27 0.8M
2022-09-08 40.25 43.12 40.25 42.20 1.3M
2022-09-07 38.92 40.60 38.83 40.51 0.8M
2022-09-06 39.90 40.29 38.05 38.49 1.4M
2022-09-02 40.11 40.53 39.37 39.98 0.8M
2022-09-01 39.51 39.72 38.11 39.70 1.0M
2022-08-31 38.16 40.02 38.16 39.79 1.3M
2022-08-30 38.72 39.25 37.31 37.99 0.8M
2022-08-29 38.38 39.85 38.11 38.87 0.6M
2022-08-26 42.57 42.73 38.80 39.01 1.4M
2022-08-25 43.66 43.79 41.41 42.49 0.8M
2022-08-24 41.90 44.64 41.74 42.97 1.1M
2022-08-23 41.90 42.00 40.85 41.47 1.3M
2022-08-22 36.29 42.00 36.16 41.98 2.4M
2022-08-19 35.00 36.78 34.35 36.49 1.0M
2022-08-18 35.98 36.48 34.87 35.23 0.5M
2022-08-17 34.30 36.55 34.21 35.92 1.1M
2022-08-16 35.22 36.10 34.43 34.73 1.1M
2022-08-15 36.33 37.36 35.64 36.33 1.0M
2022-08-12 38.62 38.79 36.44 36.63 1.2M
2022-08-11 38.45 41.85 37.27 37.87 2.6M
2022-08-10 37.30 37.49 36.04 36.42 1.6M
2022-08-09 37.47 38.32 36.64 36.80 0.9M
2022-08-08 40.06 40.61 37.40 37.71 1.6M
2022-08-05 38.12 39.99 37.45 39.97 0.6M
2022-08-04 38.65 39.14 37.71 38.62 0.5M
2022-08-03 38.50 39.25 38.15 38.52 0.6M
2022-08-02 36.73 38.72 36.64 38.33 1.4M
2022-08-01 36.32 36.89 35.94 36.82 0.6M
2022-07-29 36.41 37.14 36.27 36.78 0.5M
2022-07-28 35.90 36.98 34.37 36.58 0.8M
2022-07-27 36.84 36.95 35.32 35.84 0.5M
2022-07-26 36.30 36.77 36.07 36.37 0.4M
2022-07-25 36.48 37.15 36.06 36.41 0.6M
2022-07-22 36.40 36.69 35.44 36.43 0.6M
2022-07-21 34.80 37.78 34.80 36.46 1.5M
2022-07-20 34.56 34.92 33.35 34.02 0.9M
2022-07-19 34.48 34.80 33.13 34.37 0.8M
2022-07-18 35.00 35.35 33.81 33.96 1.0M
2022-07-15 34.96 35.07 33.25 35.00 1.2M
2022-07-14 32.85 34.38 32.23 34.31 0.7M
2022-07-13 31.73 33.06 31.32 32.69 0.7M
2022-07-12 32.65 33.35 32.00 32.48 0.6M
2022-07-11 33.36 33.94 30.23 32.53 1.1M
2022-07-08 32.94 34.82 32.92 33.63 0.8M
2022-07-07 32.42 33.65 32.14 33.46 0.9M
2022-07-06 30.97 33.88 30.75 32.50 2.0M
2022-07-05 28.57 33.88 27.76 31.04 3.5M
2022-07-01 29.14 29.26 28.20 28.90 0.7M
2022-06-30 28.91 29.82 28.60 29.12 0.6M
2022-06-29 29.19 29.20 28.31 29.06 0.4M
2022-06-28 29.95 30.15 29.06 29.21 0.8M
2022-06-27 29.46 29.99 28.96 29.78 0.8M
2022-06-24 30.00 30.10 28.60 29.43 1.0M
2022-06-23 28.26 29.99 28.05 29.76 1.0M
2022-06-22 28.82 29.92 28.54 28.58 1.0M
2022-06-21 28.43 29.86 28.30 29.25 1.4M
2022-06-17 25.90 28.53 25.82 28.26 1.5M
2022-06-16 25.84 26.75 24.48 26.15 0.8M
2022-06-15 26.15 27.91 25.65 26.77 1.2M
2022-06-14 25.40 26.20 24.32 26.15 0.8M
2022-06-13 25.12 26.09 25.05 25.29 0.7M
2022-06-10 25.71 27.14 25.70 26.43 0.7M
2022-06-09 26.66 27.16 26.33 26.52 0.5M
2022-06-08 26.34 27.75 25.76 26.95 0.6M
2022-06-07 24.94 26.71 24.94 26.59 0.5M
2022-06-06 24.59 25.07 24.23 25.01 0.6M
2022-06-03 24.27 24.69 23.98 24.32 0.2M
2022-06-02 22.88 24.93 22.28 24.72 0.4M
2022-06-01 24.00 24.06 22.53 22.96 0.5M
2022-05-31 24.25 24.79 23.62 23.96 0.9M
2022-05-27 23.97 24.87 23.95 24.46 0.4M
2022-05-26 23.58 24.30 23.40 23.81 0.3M
2022-05-25 22.96 24.08 22.64 23.64 0.6M
2022-05-24 23.31 24.01 22.90 23.04 0.5M
2022-05-23 23.59 24.02 22.54 23.77 0.6M
2022-05-20 23.55 23.90 22.17 23.45 0.5M
2022-05-19 22.29 23.75 22.29 23.03 0.7M
2022-05-18 22.87 23.48 21.96 22.32 0.5M
2022-05-17 23.05 23.91 22.85 23.44 0.5M
2022-05-16 23.85 24.92 22.48 22.78 0.8M
2022-05-13 21.09 24.28 21.09 24.05 1.3M
2022-05-12 17.99 21.94 17.99 20.72 1.2M
2022-05-11 19.39 20.43 18.56 18.74 0.8M
2022-05-10 20.03 20.59 18.51 19.55 0.8M
2022-05-09 21.32 21.53 19.03 19.85 0.8M
2022-05-06 22.70 22.75 21.31 21.84 0.6M
2022-05-05 24.30 24.40 22.59 22.98 0.3M
2022-05-04 23.65 24.90 22.61 24.75 0.5M
2022-05-03 23.58 23.80 22.94 23.33 0.3M
2022-05-02 21.91 23.08 21.51 23.00 0.5M
2022-04-29 23.73 23.73 21.89 21.99 0.8M
2022-04-28 24.65 24.96 23.06 24.08 0.6M
2022-04-27 24.28 24.61 23.40 24.07 0.3M
2022-04-26 25.22 25.39 24.25 24.31 0.5M
2022-04-25 24.52 25.57 24.43 25.51 0.3M
2022-04-22 25.93 26.32 24.60 24.75 0.6M
2022-04-21 27.99 28.40 26.05 26.19 1.0M
2022-04-20 28.45 28.45 27.58 27.89 1.1M
2022-04-19 27.43 28.31 27.42 28.22 0.4M
2022-04-18 28.08 28.23 27.17 27.42 0.4M
2022-04-14 28.13 28.97 27.82 28.21 0.4M
2022-04-13 28.16 28.74 28.05 28.44 0.4M
2022-04-12 27.40 28.59 26.95 28.13 0.7M
2022-04-11 26.59 27.32 26.30 27.17 0.4M
2022-04-08 27.07 27.07 26.03 26.68 0.4M
2022-04-07 27.29 27.57 26.72 27.14 0.5M
2022-04-06 26.81 27.55 25.80 27.50 1.3M
2022-04-05 27.23 27.35 26.57 27.13 0.3M
2022-04-04 27.38 27.86 26.61 27.18 0.3M
2022-04-01 27.00 27.55 26.82 27.41 0.6M
2022-03-31 27.39 27.69 26.70 26.73 0.5M
2022-03-30 26.51 27.88 26.51 27.29 0.8M
2022-03-29 25.50 27.11 25.04 26.96 1.3M
2022-03-28 25.31 26.00 24.32 25.13 0.6M
2022-03-25 25.99 26.28 24.31 25.50 0.6M
2022-03-24 24.69 26.00 23.90 25.65 1.3M
2022-03-23 24.55 25.06 23.13 24.51 1.1M
2022-03-22 23.92 25.05 23.27 24.98 0.7M
2022-03-21 24.06 24.84 23.32 23.73 0.7M
2022-03-18 24.33 25.05 23.54 24.01 4.3M
2022-03-17 23.50 24.62 23.34 24.44 1.5M
2022-03-16 23.08 24.13 22.72 23.61 1.6M
2022-03-15 21.32 22.66 21.19 22.57 0.9M
2022-03-14 23.34 24.00 21.04 21.17 0.4M
2022-03-11 25.06 25.67 23.54 23.77 0.4M
2022-03-10 24.76 25.25 23.37 24.97 0.4M
2022-03-09 23.89 25.45 23.89 25.15 0.9M
2022-03-08 23.84 24.16 23.18 23.42 0.5M
2022-03-07 25.33 25.33 23.95 24.04 0.8M
2022-03-04 24.56 25.22 24.38 24.89 0.4M
2022-03-03 25.83 25.83 24.46 24.90 0.5M
2022-03-02 25.60 26.54 24.86 25.55 0.6M
2022-03-01 25.59 27.15 25.35 25.52 0.8M
2022-02-28 25.61 26.13 24.54 25.74 1.6M
2022-02-25 24.56 25.40 24.25 25.38 0.5M
2022-02-24 22.54 24.51 22.22 24.50 0.6M
2022-02-23 25.17 25.68 23.22 23.42 0.7M
2022-02-22 23.81 25.89 23.38 25.08 2.2M
2022-02-18 22.10 23.25 22.03 22.33 0.3M
2022-02-17 23.80 24.28 22.06 22.26 0.3M
2022-02-16 24.04 24.72 23.21 24.43 0.3M
2022-02-15 23.14 24.16 22.54 24.10 0.5M
2022-02-14 23.70 24.67 22.99 23.10 0.4M
2022-02-11 23.62 25.03 22.82 23.79 0.5M
2022-02-10 23.28 25.10 23.23 23.81 0.7M
2022-02-09 23.79 24.32 23.55 23.64 0.7M
2022-02-08 22.70 23.60 22.10 23.55 0.4M
2022-02-07 21.84 23.47 21.69 22.95 0.4M
2022-02-04 21.48 22.12 20.79 21.96 0.4M
2022-02-03 20.24 22.39 19.18 21.69 0.5M
2022-02-02 21.59 21.59 20.56 20.75 0.3M
2022-02-01 21.72 21.72 20.43 21.54 0.4M
2022-01-31 20.67 21.42 19.97 21.28 0.5M
2022-01-28 19.11 20.79 18.97 20.39 0.6M
2022-01-27 19.30 19.99 18.93 19.19 0.5M
2022-01-26 20.80 20.91 19.00 19.16 0.4M
2022-01-25 20.65 20.95 19.27 20.18 0.8M
2022-01-24 19.88 21.24 18.99 21.17 0.5M
2022-01-21 21.51 21.99 20.45 20.50 0.4M
2022-01-20 21.54 22.63 21.20 21.73 0.7M
2022-01-19 21.29 21.84 20.69 21.05 0.6M
2022-01-18 21.62 21.62 20.52 21.17 0.5M
2022-01-14 24.11 24.11 21.55 22.06 0.7M
2022-01-13 24.46 24.76 23.72 23.85 0.9M
2022-01-12 25.11 25.73 24.35 24.64 0.7M
2022-01-11 23.67 25.30 23.42 24.95 0.4M
2022-01-10 22.70 23.85 20.78 23.75 1.0M
2022-01-07 25.57 25.73 22.45 22.52 1.0M
2022-01-06 25.25 27.54 24.73 26.02 1.0M
2022-01-05 25.44 26.10 24.83 25.00 0.5M
2022-01-04 26.86 27.46 25.60 25.69 0.8M
2022-01-03 26.66 27.08 25.93 26.98 0.5M